600742.SS600742.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9.61 | $9.77 | $9.60 | $9.68 | 6.46M |
| 1/14/2026 | $9.77 | $9.80 | $9.58 | $9.66 | 13.69M |
| 1/13/2026 | $9.84 | $9.92 | $9.76 | $9.77 | 9.53M |
| 1/12/2026 | $9.80 | $9.88 | $9.76 | $9.87 | 11.05M |
| 1/9/2026 | $9.86 | $9.93 | $9.82 | $9.87 | 7.00M |
| 1/8/2026 | $9.78 | $9.84 | $9.74 | $9.83 | 6.24M |
| 1/7/2026 | $9.93 | $9.95 | $9.75 | $9.79 | 9.57M |
| 1/6/2026 | $9.82 | $10.01 | $9.81 | $9.94 | 9.42M |
| 1/5/2026 | $9.98 | $9.99 | $9.78 | $9.82 | 15.16M |
| 12/31/2025 | $10.06 | $10.07 | $9.97 | $10.00 | 5.63M |
| 12/30/2025 | $9.87 | $10.09 | $9.80 | $10.02 | 7.57M |
| 12/29/2025 | $9.95 | $9.95 | $9.82 | $9.88 | 6.51M |
| 12/26/2025 | $10.05 | $10.06 | $9.90 | $9.92 | 5.63M |
| 12/25/2025 | $10.04 | $10.07 | $10.00 | $10.03 | 4.43M |
| 12/24/2025 | $10.00 | $10.08 | $9.97 | $10.01 | 4.24M |
| 12/23/2025 | $10.13 | $10.19 | $9.98 | $10.01 | 5.59M |
| 12/22/2025 | $10.16 | $10.20 | $10.09 | $10.13 | 5.70M |
| 12/19/2025 | $10.00 | $10.18 | $9.97 | $10.14 | 6.64M |
| 12/18/2025 | $9.98 | $10.12 | $9.93 | $10.02 | 5.43M |
| 12/17/2025 | $10.10 | $10.10 | $9.86 | $10.02 | 8.52M |
| 12/16/2025 | $10.07 | $10.19 | $10.00 | $10.05 | 11.18M |
| 12/15/2025 | $10.11 | $10.26 | $10.09 | $10.11 | 6.91M |
| 12/12/2025 | $10.25 | $10.37 | $10.15 | $10.18 | 10.66M |
| 12/11/2025 | $10.21 | $10.40 | $10.18 | $10.25 | 12.11M |
| 12/10/2025 | $9.93 | $10.27 | $9.93 | $10.26 | 13.05M |
| 12/9/2025 | $9.93 | $10.08 | $9.88 | $9.98 | 6.62M |
| 12/8/2025 | $9.93 | $10.10 | $9.88 | $9.94 | 10.49M |
| 12/5/2025 | $9.83 | $9.89 | $9.69 | $9.87 | 5.68M |
| 12/4/2025 | $9.65 | $9.92 | $9.65 | $9.75 | 7.24M |
| 12/3/2025 | $9.69 | $9.73 | $9.64 | $9.69 | 3.88M |
| 12/2/2025 | $9.73 | $9.73 | $9.65 | $9.66 | 5.06M |
| 12/1/2025 | $9.57 | $9.75 | $9.53 | $9.74 | 5.83M |
| 11/28/2025 | $9.59 | $9.59 | $9.45 | $9.57 | 3.92M |
| 11/27/2025 | $9.57 | $9.66 | $9.56 | $9.57 | 4.35M |
| 11/26/2025 | $9.64 | $9.68 | $9.56 | $9.56 | 4.33M |
| 11/25/2025 | $9.38 | $9.78 | $9.38 | $9.64 | 11.52M |
| 11/24/2025 | $9.45 | $9.49 | $9.33 | $9.39 | 6.77M |
| 11/21/2025 | $9.70 | $9.78 | $9.32 | $9.34 | 10.19M |
| 11/20/2025 | $9.82 | $9.89 | $9.72 | $9.75 | 4.99M |
| 11/19/2025 | $9.95 | $10.01 | $9.83 | $9.87 | 5.98M |
| 11/18/2025 | $10.07 | $10.08 | $9.92 | $9.96 | 7.15M |
| 11/17/2025 | $10.14 | $10.17 | $10.00 | $10.07 | 6.53M |
| 11/14/2025 | $10.10 | $10.28 | $10.00 | $10.14 | 8.82M |
| 11/13/2025 | $10.07 | $10.15 | $9.96 | $10.13 | 6.74M |
| 11/12/2025 | $10.02 | $10.21 | $9.99 | $10.09 | 6.73M |
| 11/11/2025 | $10.02 | $10.12 | $9.96 | $10.01 | 6.26M |
| 11/10/2025 | $10.10 | $10.13 | $9.94 | $10.01 | 7.49M |
| 11/7/2025 | $10.19 | $10.20 | $10.06 | $10.11 | 10.28M |
| 11/6/2025 | $9.80 | $10.15 | $9.80 | $10.13 | 13.41M |
| 11/5/2025 | $9.78 | $9.92 | $9.78 | $9.82 | 9.31M |
| 11/4/2025 | $9.81 | $9.98 | $9.76 | $9.88 | 12.79M |
| 11/3/2025 | $9.48 | $9.98 | $9.44 | $9.79 | 22.56M |
| 10/31/2025 | $9.50 | $9.53 | $9.37 | $9.42 | 12.73M |
| 10/30/2025 | $9.50 | $9.58 | $9.43 | $9.45 | 8.04M |
| 10/29/2025 | $9.50 | $9.53 | $9.36 | $9.51 | 6.83M |
| 10/28/2025 | $9.56 | $9.59 | $9.48 | $9.53 | 5.59M |
| 10/27/2025 | $9.65 | $9.68 | $9.55 | $9.55 | 7.96M |
| 10/24/2025 | $9.70 | $9.73 | $9.61 | $9.62 | 5.52M |
| 10/23/2025 | $9.58 | $9.69 | $9.51 | $9.69 | 4.59M |
| 10/22/2025 | $9.61 | $9.67 | $9.54 | $9.63 | 4.49M |
| 10/21/2025 | $9.49 | $9.61 | $9.43 | $9.59 | 4.09M |
| 10/20/2025 | $9.44 | $9.51 | $9.41 | $9.50 | 5.60M |
| 10/17/2025 | $9.65 | $9.70 | $9.33 | $9.35 | 10.40M |